AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:85.00
認購期權範圍2023年6月9日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00085000 | 2023-06-07 3:23PM EDT | 2023-06-09 | 36.61 | 39.15 | 39.55 | 0.00 | - | 7 | 21 | 0.00% |
| AMZN230616C00085000 | 2023-06-07 3:23PM EDT | 2023-06-16 | 36.66 | 39.25 | 39.60 | 0.00 | - | 22 | 3,685 | 0.00% |
| AMZN230623C00085000 | 2023-06-07 10:41AM EDT | 2023-06-23 | 39.45 | 39.20 | 39.55 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN230630C00085000 | 2023-06-06 12:37PM EDT | 2023-06-30 | 42.35 | 39.40 | 40.10 | 0.00 | - | 8 | 19 | 76.17% |
| AMZN230721C00085000 | 2023-06-07 3:57PM EDT | 2023-07-21 | 36.80 | 39.35 | 40.10 | 0.00 | - | 2 | 5,636 | 54.98% |
| AMZN230818C00085000 | 2023-06-07 2:36PM EDT | 2023-08-18 | 37.96 | 39.90 | 40.60 | 0.00 | - | 57 | 120 | 55.84% |
| AMZN230915C00085000 | 2023-06-07 9:32AM EDT | 2023-09-15 | 43.82 | 40.65 | 41.50 | 0.00 | - | 1 | 772 | 53.78% |
| AMZN231020C00085000 | 2023-06-07 9:32AM EDT | 2023-10-20 | 44.53 | 40.85 | 41.80 | 0.00 | - | 5 | 484 | 52.93% |
| AMZN231117C00085000 | 2023-06-06 2:27PM EDT | 2023-11-17 | 44.45 | 41.40 | 43.05 | 0.00 | - | 7 | 8 | 51.23% |
| AMZN240119C00085000 | 2023-06-07 3:17PM EDT | 2024-01-19 | 41.00 | 42.70 | 43.60 | 0.00 | - | 177 | 11,471 | 50.93% |
| AMZN240315C00085000 | 2023-06-08 9:34AM EDT | 2024-03-15 | 43.50 | 44.20 | 45.25 | -2.20 | -4.81% | 1 | 759 | 50.42% |
| AMZN240621C00085000 | 2023-06-05 1:18PM EDT | 2024-06-21 | 47.37 | 45.60 | 47.15 | 0.00 | - | 264 | 1,036 | 51.61% |
| AMZN240920C00085000 | 2023-06-06 10:32AM EDT | 2024-09-20 | 49.75 | 47.20 | 48.50 | 0.00 | - | 1 | 372 | 50.20% |
| AMZN250117C00085000 | 2023-06-07 2:51PM EDT | 2025-01-17 | 48.10 | 49.90 | 50.80 | 0.00 | - | 29 | 4,530 | 50.49% |
| AMZN250620C00085000 | 2023-06-07 1:10PM EDT | 2025-06-20 | 51.18 | 52.15 | 53.15 | 0.00 | - | 5 | 417 | 49.94% |
| AMZN251219C00085000 | 2023-06-08 10:00AM EDT | 2025-12-19 | 54.60 | 54.60 | 55.30 | +2.10 | +4.00% | 14 | 331 | 48.79% |
認沽盤範圍2023年6月9日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00085000 | 2023-06-06 10:08AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 398 | 175.00% |
| AMZN230616P00085000 | 2023-06-07 3:45PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 243 | 18,957 | 81.25% |
| AMZN230623P00085000 | 2023-06-06 11:20AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 640 | 60.94% |
| AMZN230630P00085000 | 2023-06-08 10:01AM EDT | 2023-06-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 446 | 56.25% |
| AMZN230707P00085000 | 2023-06-07 2:26PM EDT | 2023-07-07 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 4,017 | 53.52% |
| AMZN230721P00085000 | 2023-06-08 10:01AM EDT | 2023-07-21 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 10 | 21,763 | 48.83% |
| AMZN230818P00085000 | 2023-06-08 9:34AM EDT | 2023-08-18 | 0.29 | 0.24 | 0.25 | -0.04 | -12.12% | 1 | 9,380 | 46.29% |
| AMZN230915P00085000 | 2023-06-08 9:48AM EDT | 2023-09-15 | 0.46 | 0.42 | 0.44 | -0.07 | -13.21% | 11 | 9,486 | 43.60% |
| AMZN231020P00085000 | 2023-06-07 3:49PM EDT | 2023-10-20 | 0.82 | 0.65 | 0.68 | 0.00 | - | 32 | 11,291 | 41.07% |
| AMZN231117P00085000 | 2023-06-07 3:59PM EDT | 2023-11-17 | 1.23 | 1.04 | 1.08 | 0.00 | - | 204 | 752 | 41.63% |
| AMZN240119P00085000 | 2023-06-08 10:14AM EDT | 2024-01-19 | 1.54 | 1.50 | 1.54 | -0.23 | -12.99% | 10 | 47,716 | 38.79% |
| AMZN240315P00085000 | 2023-06-07 1:37PM EDT | 2024-03-15 | 2.36 | 2.08 | 2.14 | 0.00 | - | 13 | 4,466 | 38.20% |
| AMZN240621P00085000 | 2023-06-07 2:40PM EDT | 2024-06-21 | 3.20 | 2.89 | 3.00 | 0.00 | - | 22 | 7,145 | 36.67% |
| AMZN240920P00085000 | 2023-06-06 12:55PM EDT | 2024-09-20 | 3.45 | 3.65 | 3.80 | 0.00 | - | 35 | 1,905 | 35.78% |
| AMZN250117P00085000 | 2023-06-07 3:09PM EDT | 2025-01-17 | 4.90 | 4.60 | 4.75 | 0.00 | - | 57 | 13,170 | 34.78% |
| AMZN250620P00085000 | 2023-06-07 12:18PM EDT | 2025-06-20 | 6.05 | 5.70 | 5.95 | 0.00 | - | 1 | 3,595 | 33.94% |
| AMZN251219P00085000 | 2023-06-07 3:36PM EDT | 2025-12-19 | 7.48 | 6.95 | 7.30 | 0.00 | - | 29 | 411 | 33.27% |
